V-One Tech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 9,200.00 | 9,680.00 | 9,100.00 | 9,500.00 | 9,007.61 | 215,148 |
| 2023-11-03 | 9,110.00 | 9,110.00 | 8,660.00 | 9,020.00 | 8,552.49 | 198,638 |
| 2023-11-02 | 8,330.00 | 8,750.00 | 8,330.00 | 8,670.00 | 8,220.63 | 118,046 |
| 2023-11-01 | 7,980.00 | 8,420.00 | 7,980.00 | 8,150.00 | 7,727.58 | 84,722 |
| 2023-10-31 | 8,380.00 | 8,700.00 | 7,850.00 | 7,910.00 | 7,500.02 | 177,189 |
| 2023-10-30 | 7,910.00 | 9,180.00 | 7,910.00 | 8,190.00 | 7,765.51 | 609,527 |
| 2023-10-27 | 8,110.00 | 8,190.00 | 7,870.00 | 8,000.00 | 7,585.35 | 59,527 |
| 2023-10-26 | 8,250.00 | 8,280.00 | 7,910.00 | 8,110.00 | 7,689.65 | 106,942 |
| 2023-10-25 | 8,630.00 | 8,680.00 | 8,250.00 | 8,350.00 | 7,917.21 | 82,051 |
| 2023-10-24 | 8,350.00 | 8,550.00 | 7,970.00 | 8,490.00 | 8,049.96 | 140,995 |
| 2023-10-23 | 8,490.00 | 8,780.00 | 8,310.00 | 8,330.00 | 7,898.25 | 68,943 |
| 2023-10-20 | 8,880.00 | 8,880.00 | 8,330.00 | 8,510.00 | 8,068.92 | 100,641 |
| 2023-10-19 | 9,240.00 | 9,320.00 | 8,810.00 | 8,870.00 | 8,410.26 | 84,609 |
| 2023-10-18 | 9,440.00 | 9,600.00 | 9,270.00 | 9,340.00 | 8,855.90 | 72,247 |
| 2023-10-17 | 9,530.00 | 9,750.00 | 9,290.00 | 9,440.00 | 8,950.72 | 95,642 |
| 2023-10-16 | 9,760.00 | 9,820.00 | 9,110.00 | 9,360.00 | 8,874.86 | 125,814 |
| 2023-10-13 | 10,010.00 | 10,070.00 | 9,710.00 | 9,860.00 | 9,348.95 | 63,989 |
| 2023-10-12 | 9,770.00 | 10,260.00 | 9,770.00 | 9,990.00 | 9,472.21 | 85,821 |
| 2023-10-11 | 9,780.00 | 10,100.00 | 9,730.00 | 9,770.00 | 9,263.61 | 97,186 |
| 2023-10-10 | 10,110.00 | 10,200.00 | 9,560.00 | 9,700.00 | 9,197.24 | 107,890 |
| 2023-10-06 | 9,930.00 | 10,400.00 | 9,930.00 | 10,100.00 | 9,576.51 | 125,909 |
| 2023-10-05 | 10,700.00 | 10,750.00 | 10,000.00 | 10,130.00 | 9,604.95 | 103,476 |
| 2023-10-04 | 11,520.00 | 11,520.00 | 10,370.00 | 10,410.00 | 9,870.44 | 134,491 |
| 2023-09-27 | 10,780.00 | 11,540.00 | 10,780.00 | 11,520.00 | 10,922.91 | 93,649 |
| 2023-09-26 | 11,280.00 | 11,630.00 | 10,960.00 | 11,060.00 | 10,486.75 | 104,944 |
| 2023-09-25 | 11,710.00 | 12,040.00 | 11,250.00 | 11,410.00 | 10,818.61 | 102,130 |
| 2023-09-22 | 11,470.00 | 11,920.00 | 11,150.00 | 11,710.00 | 11,103.06 | 153,759 |
| 2023-09-21 | 12,140.00 | 12,140.00 | 11,450.00 | 11,560.00 | 10,960.83 | 138,706 |
| 2023-09-20 | 12,460.00 | 12,730.00 | 11,910.00 | 12,160.00 | 11,529.74 | 192,111 |
| 2023-09-19 | 12,650.00 | 12,760.00 | 12,150.00 | 12,330.00 | 11,690.93 | 106,627 |
| 2023-09-18 | 13,140.00 | 13,250.00 | 12,640.00 | 12,660.00 | 12,003.82 | 136,537 |
| 2023-09-15 | 13,350.00 | 13,390.00 | 12,930.00 | 13,220.00 | 12,534.80 | 173,955 |
| 2023-09-14 | 13,540.00 | 13,690.00 | 13,170.00 | 13,300.00 | 12,610.65 | 199,731 |
| 2023-09-13 | 14,450.00 | 14,580.00 | 13,580.00 | 13,680.00 | 12,970.95 | 281,559 |
| 2023-09-12 | 15,220.00 | 15,540.00 | 14,050.00 | 14,600.00 | 13,843.27 | 374,624 |
| 2023-09-11 | 15,980.00 | 16,140.00 | 15,210.00 | 15,420.00 | 14,620.77 | 267,696 |
| 2023-09-08 | 16,560.00 | 16,690.00 | 15,400.00 | 15,850.00 | 15,028.48 | 396,886 |
| 2023-09-07 | 16,070.00 | 16,970.00 | 15,950.00 | 16,740.00 | 15,872.35 | 530,016 |
| 2023-09-06 | 16,720.00 | 16,770.00 | 15,790.00 | 16,160.00 | 15,322.41 | 791,446 |
| 2023-09-05 | 14,300.00 | 17,330.00 | 14,300.00 | 16,950.00 | 16,071.47 | 2,253,224 |
| 2023-09-04 | 14,400.00 | 15,340.00 | 14,250.00 | 14,470.00 | 13,720.01 | 692,653 |
| 2023-09-01 | 13,920.00 | 14,870.00 | 13,600.00 | 14,310.00 | 13,568.30 | 969,706 |
| 2023-08-31 | 12,700.00 | 13,870.00 | 12,550.00 | 13,740.00 | 13,027.84 | 757,442 |
| 2023-08-30 | 11,940.00 | 12,690.00 | 11,940.00 | 12,600.00 | 11,946.93 | 241,798 |
| 2023-08-29 | 11,640.00 | 12,370.00 | 11,640.00 | 11,930.00 | 11,311.66 | 207,612 |
| 2023-08-28 | 11,550.00 | 11,830.00 | 11,460.00 | 11,550.00 | 10,951.35 | 73,128 |
| 2023-08-25 | 11,700.00 | 11,890.00 | 11,530.00 | 11,530.00 | 10,932.39 | 78,515 |
| 2023-08-24 | 11,900.00 | 12,160.00 | 11,790.00 | 11,890.00 | 11,273.73 | 71,336 |
| 2023-08-23 | 11,500.00 | 12,000.00 | 11,310.00 | 11,890.00 | 11,273.73 | 121,249 |
| 2023-08-22 | 11,970.00 | 11,970.00 | 11,520.00 | 11,540.00 | 10,941.87 | 106,440 |
| 2023-08-21 | 12,250.00 | 12,490.00 | 11,800.00 | 11,990.00 | 11,368.55 | 73,408 |
| 2023-08-18 | 11,900.00 | 12,380.00 | 11,670.00 | 12,250.00 | 11,615.07 | 87,940 |
| 2023-08-17 | 11,610.00 | 12,080.00 | 11,460.00 | 11,990.00 | 11,368.55 | 106,383 |
| 2023-08-16 | 12,710.00 | 12,710.00 | 11,500.00 | 11,830.00 | 11,216.84 | 204,376 |
| 2023-08-14 | 12,680.00 | 13,200.00 | 12,590.00 | 12,710.00 | 12,051.23 | 350,896 |
| 2023-08-11 | 12,200.00 | 12,940.00 | 11,950.00 | 12,600.00 | 11,946.93 | 219,458 |
| 2023-08-10 | 12,750.00 | 12,840.00 | 12,070.00 | 12,200.00 | 11,567.66 | 166,393 |
| 2023-08-09 | 12,360.00 | 13,160.00 | 12,260.00 | 12,750.00 | 12,089.16 | 349,469 |
| 2023-08-08 | 12,520.00 | 12,800.00 | 12,130.00 | 12,360.00 | 11,719.37 | 174,885 |
| 2023-08-07 | 12,110.00 | 12,840.00 | 12,110.00 | 12,450.00 | 11,804.71 | 365,051 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.